株価チャート
2012/10/30～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 33 | 34 | 32 | 32 | -3.03% | 668,000 | 92億7193万 | 0% | 38.38 | 1.19 |
| 03/28 | 34 | 34 | 32 | 33 | 0% | 578,500 | 95億6168万 | +3.13% | 39.58 | 1.23 |
| 03/27 | 33 | 35 | 32 | 33 | +3.13% | 1,294,000 | 95億6168万 | +3.13% | 39.58 | 1.23 |
| 03/26 | 34 | 35 | 32 | 32 | -5.88% | 1,285,700 | 92億7193万 | 0% | 38.38 | 1.19 |
| 03/25 | 35 | 36 | 34 | 34 | -2.86% | 1,009,800 | 98億5143万 | +6.25% | 40.77 | 1.26 |
| 03/22 | 36 | 37 | 35 | 35 | -2.78% | 844,700 | 101億4117万 | +9.38% | 41.97 | 1.3 |
| 03/21 | 35 | 36 | 34 | 36 | +5.88% | 1,384,900 | 104億3092万 | +16.13% | 43.17 | 1.34 |
| 03/19 | 35 | 37 | 34 | 34 | +3.03% | 4,499,600 | 98億5143万 | +9.68% | 40.77 | 1.26 |
| 03/18 | 34 | 35 | 33 | 33 | -5.71% | 1,676,900 | 95億6168万 | +6.45% | 39.58 | 1.23 |
| 03/15 | 34 | 35 | 33 | 35 | 0% | 1,261,100 | 101億4117万 | +12.9% | 41.97 | 1.3 |
| 03/14 | 34 | 35 | 33 | 35 | +2.94% | 1,029,200 | 101億4117万 | +12.9% | 41.97 | 1.3 |
| 03/13 | 34 | 35 | 33 | 34 | +3.03% | 944,500 | 98億5143万 | +9.68% | 40.77 | 1.26 |
| 03/12 | 34 | 34 | 33 | 33 | -2.94% | 990,100 | 95億6168万 | +6.45% | 39.58 | 1.23 |
| 03/11 | 33 | 34 | 32 | 34 | +3.03% | 776,500 | 98億5143万 | +9.68% | 40.77 | 1.26 |
| 03/08 | 32 | 34 | 32 | 33 | +3.13% | 972,400 | 95億6168万 | +6.45% | 39.58 | 1.23 |
| 03/07 | 33 | 34 | 32 | 32 | -3.03% | 1,077,500 | 92億7193万 | +3.23% | 38.38 | 1.19 |
| 03/06 | 32 | 33 | 31 | 33 | +6.45% | 1,130,700 | 95億6168万 | +10% | 39.58 | 1.23 |
| 03/05 | 31 | 32 | 30 | 31 | +3.33% | 1,228,500 | 89億8218万 | +3.33% | 37.18 | 1.15 |
| 03/04 | 30 | 31 | 30 | 30 | 0% | 605,000 | 86億9243万 | 0% | 35.98 | 1.11 |
| 03/01 | 31 | 31 | 30 | 30 | 0% | 808,700 | 86億9243万 | 0% | 35.98 | 1.11 |
| 02/28 | 30 | 31 | 29 | 30 | +3.45% | 1,314,700 | 86億9243万 | 0% | 35.98 | 1.11 |
| 02/27 | 29 | 30 | 29 | 29 | 0% | 641,700 | 84億269万 | -3.33% | 34.78 | 1.08 |
| 02/26 | 29 | 30 | 28 | 29 | 0% | 608,300 | 84億269万 | -3.33% | 34.78 | 1.08 |
| 02/25 | 29 | 30 | 28 | 29 | -3.33% | 1,957,100 | 84億269万 | -3.33% | 34.78 | 1.08 |
| 02/22 | 30 | 30 | 28 | 30 | 0% | 1,098,200 | 86億9243万 | 0% | 35.98 | 1.11 |
| 02/21 | 31 | 31 | 29 | 30 | 0% | 1,329,800 | 86億9243万 | 0% | 35.98 | 1.11 |
| 02/20 | 31 | 32 | 30 | 30 | 0% | 1,177,600 | 86億9243万 | +3.45% | 35.98 | 1.11 |
| 02/19 | 30 | 31 | 29 | 30 | +3.45% | 1,169,800 | 86億9243万 | +3.45% | 35.98 | 1.11 |
| 02/18 | 28 | 30 | 28 | 29 | +7.41% | 1,119,000 | 84億269万 | 0% | 34.78 | 1.08 |
| 02/15 | 30 | 31 | 27 | 27 | -10% | 2,194,500 | 78億2319万 | -6.9% | 32.38 | 1 |
| 02/14 | 28 | 31 | 27 | 30 | +3.45% | 1,743,800 | 86億9243万 | +7.14% | 35.98 | 1.11 |
| 02/13 | 31 | 32 | 27 | 29 | -6.45% | 5,183,800 | 84億269万 | +3.57% | 34.78 | 1.08 |
| 02/12 | 35 | 35 | 31 | 31 | -11.43% | 4,579,800 | 89億8218万 | +10.71% | 37.18 | 1.15 |
| 02/08 | 36 | 36 | 34 | 35 | 0% | 2,794,900 | 101億4117万 | +29.63% | 41.97 | 1.3 |
| 02/07 | 33 | 37 | 33 | 35 | +6.06% | 4,421,100 | 101億4117万 | +34.62% | 41.97 | 1.3 |
| 02/06 | 35 | 35 | 31 | 33 | -5.71% | 5,578,800 | 95億6168万 | +26.92% | 39.58 | 1.23 |
| 02/05 | 30 | 35 | 29 | 35 | +20.69% | 11,191,200 | 101億4117万 | +40% | 41.97 | 1.3 |
| 02/04 | 29 | 30 | 29 | 29 | 0% | 1,256,700 | 84億269万 | +20.83% | 34.78 | 1.08 |
| 02/01 | 29 | 29 | 28 | 29 | 0% | 794,600 | 84億269万 | +20.83% | 34.78 | 1.08 |
| 01/31 | 28 | 29 | 28 | 29 | +3.57% | 595,300 | 84億269万 | +20.83% | 34.78 | 1.08 |
| 01/30 | 28 | 29 | 27 | 28 | 0% | 1,070,100 | 81億1294万 | +21.74% | 33.58 | 1.04 |
| 01/29 | 29 | 29 | 27 | 28 | -3.45% | 1,010,300 | 81億1294万 | +21.74% | 33.58 | 1.04 |
| 01/28 | 28 | 29 | 27 | 29 | +7.41% | 1,423,600 | 84億269万 | +31.82% | 34.78 | 1.08 |
| 01/25 | 28 | 29 | 27 | 27 | 0% | 1,363,300 | 78億2319万 | +22.73% | 32.38 | 1 |
| 01/24 | 29 | 29 | 27 | 27 | -3.57% | 2,407,700 | 78億2319万 | +28.57% | 32.38 | 1 |
| 01/23 | 31 | 33 | 28 | 28 | -6.67% | 6,860,300 | 81億1294万 | +33.33% | 33.58 | 1.04 |
| 01/22 | 28 | 30 | 28 | 30 | +7.14% | 2,564,500 | 86億9243万 | +42.86% | 35.98 | 1.11 |
| 01/21 | 27 | 28 | 26 | 28 | +3.7% | 1,734,700 | 81億1294万 | +40% | 33.58 | 1.04 |
| 01/18 | 26 | 28 | 25 | 27 | +8% | 2,415,500 | 78億2319万 | +35% | 32.38 | 1 |
| 01/17 | 26 | 27 | 24 | 25 | -7.41% | 3,442,100 | 72億4369万 | +31.58% | 29.98 | 0.93 |
| 01/16 | 31 | 32 | 25 | 27 | 0% | 9,610,700 | 78億2319万 | +42.11% | 32.38 | 1 |
| 01/15 | 22 | 28 | 22 | 27 | +22.73% | 7,681,300 | 78億2319万 | +42.11% | 32.38 | 1 |
| 01/11 | 21 | 22 | 20 | 22 | +10% | 2,604,300 | 63億7445万 | +22.22% | 26.38 | 0.82 |
| 01/10 | 21 | 21 | 20 | 20 | 0% | 839,700 | 57億9495万 | +11.11% | 23.99 | 0.74 |
| 01/09 | 21 | 21 | 20 | 20 | -4.76% | 827,300 | 57億9495万 | +11.11% | 23.99 | 0.74 |
| 01/08 | 20 | 21 | 19 | 21 | +5% | 1,872,300 | 60億8470万 | +16.67% | 25.18 | 0.78 |
| 01/07 | 19 | 20 | 19 | 20 | +5.26% | 662,300 | 57億9495万 | +11.11% | 23.99 | 0.74 |
| 01/04 | 19 | 20 | 18 | 19 | 0% | 1,561,000 | 55億521万 | +5.56% | 22.79 | 0.71 |
| 2012 |
| 12/28 | 19 | 19 | 18 | 19 | +5.56% | 453,600 | - | +5.56% | - | - |
| 12/27 | 17 | 19 | 17 | 18 | +5.88% | 2,227,600 | - | 0% | - | - |
| 12/26 | 17 | 18 | 17 | 17 | 0% | 388,500 | - | -5.56% | - | - |
| 12/25 | 17 | 18 | 17 | 17 | 0% | 528,600 | - | -5.56% | - | - |
| 12/21 | 18 | 18 | 17 | 17 | -5.56% | 1,846,600 | - | -5.56% | - | - |
| 12/20 | 18 | 19 | 17 | 18 | 0% | 623,200 | - | +5.88% | - | - |
| 12/19 | 18 | 19 | 17 | 18 | 0% | 807,000 | - | +5.88% | - | - |
| 12/18 | 17 | 19 | 17 | 18 | +5.88% | 1,013,300 | - | +5.88% | - | - |
| 12/17 | 18 | 18 | 17 | 17 | -5.56% | 378,700 | - | 0% | - | - |
| 12/14 | 18 | 18 | 17 | 18 | +5.88% | 402,300 | - | +5.88% | - | - |
| 12/13 | 17 | 18 | 17 | 17 | -5.56% | 348,000 | - | 0% | - | - |
| 12/12 | 18 | 18 | 17 | 18 | 0% | 122,700 | - | +5.88% | - | - |
| 12/11 | 18 | 18 | 17 | 18 | 0% | 259,400 | - | +5.88% | - | - |
| 12/10 | 18 | 19 | 17 | 18 | 0% | 354,100 | - | +12.5% | - | - |
| 12/07 | 18 | 19 | 17 | 18 | 0% | 405,500 | - | +12.5% | - | - |
| 12/06 | 19 | 19 | 18 | 18 | 0% | 319,200 | - | +12.5% | - | - |
| 12/05 | 18 | 19 | 17 | 18 | 0% | 325,900 | - | +12.5% | - | - |
| 12/04 | 18 | 18 | 17 | 18 | +5.88% | 492,800 | - | +12.5% | - | - |
| 12/03 | 18 | 19 | 17 | 17 | -5.56% | 382,800 | - | +6.25% | - | - |
| 11/30 | 18 | 18 | 17 | 18 | 0% | 399,800 | - | +12.5% | - | - |
| 11/29 | 18 | 19 | 17 | 18 | 0% | 484,600 | - | +20% | - | - |
| 11/28 | 19 | 19 | 18 | 18 | -5.26% | 1,898,800 | - | +20% | - | - |
| 11/27 | 19 | 20 | 18 | 19 | +5.56% | 1,246,600 | - | +26.67% | - | - |
| 11/26 | 18 | 20 | 18 | 18 | 0% | 2,643,700 | - | +20% | - | - |
| 11/22 | 17 | 19 | 17 | 18 | +5.88% | 3,098,600 | - | +20% | - | - |
| 11/21 | 17 | 18 | 16 | 17 | +6.25% | 1,650,100 | - | +13.33% | - | - |
| 11/20 | 15 | 17 | 15 | 16 | +6.67% | 1,071,600 | - | +6.67% | - | - |
| 11/19 | 15 | 16 | 15 | 15 | 0% | 297,300 | - | +7.14% | - | - |
| 11/16 | 15 | 16 | 15 | 15 | 0% | 737,800 | - | +7.14% | - | - |
| 11/15 | 15 | 16 | 15 | 15 | 0% | 424,800 | - | +7.14% | - | - |
| 11/14 | 15 | 15 | 14 | 15 | 0% | 943,300 | - | +7.14% | - | - |
| 11/13 | 15 | 16 | 15 | 15 | -6.25% | 593,200 | - | +7.14% | - | - |
| 11/12 | 16 | 18 | 15 | 16 | +6.67% | 4,919,700 | - | +14.29% | - | - |
| 11/09 | 15 | 15 | 14 | 15 | +7.14% | 405,200 | - | +7.14% | - | - |
| 11/08 | 14 | 15 | 14 | 14 | -6.67% | 67,300 | - | 0% | - | - |
| 11/07 | 14 | 15 | 14 | 15 | +7.14% | 267,000 | - | +7.14% | - | - |
| 11/06 | 14 | 15 | 14 | 14 | 0% | 114,800 | - | 0% | - | - |
| 11/05 | 14 | 15 | 14 | 14 | 0% | 366,700 | - | 0% | - | - |
| 11/02 | 14 | 15 | 14 | 14 | 0% | 800,800 | - | -6.67% | - | - |
| 11/01 | 15 | 15 | 14 | 14 | 0% | 43,000 | - | -6.67% | - | - |
| 10/31 | 15 | 15 | 14 | 14 | 0% | 155,500 | - | -6.67% | - | - |
| 10/30 | 14 | 15 | 14 | 14 | 0% | 70,400 | - | -6.67% | - | - |
